Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 184.49 | 185.55 | 183.23 | 184.49 | 23,424 | +0.48(+0.26%) |
Apr 27, 2012 | 184.30 | 184.78 | 183.62 | 184.01 | 18,551 | +0.39(+0.21%) |
Apr 26, 2012 | 182.84 | 185.50 | 182.46 | 183.62 | 10,416 | +0.48(+0.26%) |
Apr 25, 2012 | 183.23 | 184.59 | 182.46 | 183.13 | 40,503 | +1.35(+0.74%) |
Apr 24, 2012 | 178.59 | 183.52 | 177.33 | 181.78 | 31,425 | +4.84(+2.73%) |
Apr 23, 2012 | 187.59 | 187.59 | 173.65 | 176.94 | 87,426 | +7.74(+4.57%) |
Apr 20, 2012 | 173.94 | 173.94 | 168.82 | 169.20 | 14,309 | +2.13(+1.27%) |
Apr 19, 2012 | 173.85 | 173.85 | 165.40 | 167.08 | 13,896 | -7.26(-4.16%) |
Apr 18, 2012 | 172.98 | 175.69 | 169.20 | 174.33 | 23,835 | +0.68(+0.39%) |
Apr 17, 2012 | 171.91 | 174.33 | 170.17 | 173.65 | 21,995 | +3.29(+1.93%) |
Apr 16, 2012 | 169.69 | 170.46 | 166.98 | 170.37 | 12,476 | +0.68(+0.40%) |
Apr 13, 2012 | 167.46 | 169.88 | 165.82 | 169.69 | 19,840 | +1.35(+0.80%) |
Apr 12, 2012 | 167.66 | 169.69 | 166.40 | 168.33 | 13,502 | +0.39(+0.23%) |
Apr 11, 2012 | 164.27 | 167.95 | 163.88 | 167.95 | 10,413 | +4.45(+2.72%) |
Apr 10, 2012 | 167.95 | 167.95 | 162.35 | 163.50 | 10,006 | -4.35(-2.59%) |
Apr 09, 2012 | 165.24 | 169.88 | 163.40 | 167.85 | 20,300 | -0.10(-0.06%) |
Apr 05, 2012 | 165.33 | 168.82 | 165.33 | 167.95 | 9,456 | +1.84(+1.11%) |
Apr 04, 2012 | 169.20 | 169.20 | 163.30 | 166.11 | 22,595 | -4.74(-2.77%) |
Apr 03, 2012 | 171.62 | 173.39 | 169.49 | 170.85 | 13,310 | -1.26(-0.73%) |
Apr 02, 2012 | 168.14 | 172.11 | 166.79 | 172.11 | 20,002 | +3.29(+1.95%) |
Mar 30, 2012 | 169.88 | 169.88 | 168.04 | 168.82 | 16,553 | -0.10(-0.06%) |
Mar 29, 2012 | 167.56 | 169.30 | 167.37 | 168.91 | 5,061 | +0.19(+0.11%) |
Mar 28, 2012 | 167.85 | 169.01 | 166.01 | 168.72 | 27,219 | +0.68(+0.40%) |
Mar 27, 2012 | 168.43 | 169.78 | 165.04 | 168.04 | 13,871 | -0.39(-0.23%) |
Mar 26, 2012 | 163.11 | 168.91 | 163.11 | 168.43 | 15,026 | +6.39(+3.94%) |
Mar 23, 2012 | 160.59 | 162.43 | 159.53 | 162.04 | 8,822 | +1.64(+1.03%) |
Mar 22, 2012 | 159.24 | 161.37 | 159.14 | 160.40 | 4,860 | +0.19(+0.12%) |
Mar 21, 2012 | 163.98 | 164.17 | 155.08 | 160.21 | 9,805 | -3.29(-2.01%) |
Mar 20, 2012 | 160.69 | 164.66 | 160.01 | 163.50 | 11,634 | +1.74(+1.08%) |
Mar 19, 2012 | 157.88 | 162.34 | 155.95 | 161.75 | 14,230 | +3.39(+2.14%) |
Mar 16, 2012 | 158.85 | 160.50 | 156.39 | 158.37 | 24,109 | -1.55(-0.97%) |
Mar 15, 2012 | 159.34 | 160.21 | 154.11 | 159.92 | 58,258 | -0.19(-0.12%) |
Mar 14, 2012 | 160.88 | 171.24 | 158.95 | 160.11 | 41,959 | -1.84(-1.13%) |
Mar 13, 2012 | 155.56 | 161.95 | 154.79 | 161.95 | 18,706 | +6.87(+4.43%) |
Mar 12, 2012 | 153.54 | 155.46 | 152.58 | 155.08 | 8,039 | +1.35(+0.88%) |
Mar 09, 2012 | 150.18 | 153.93 | 150.18 | 153.73 | 13,294 | +3.17(+2.11%) |
Mar 08, 2012 | 149.41 | 150.66 | 148.54 | 150.56 | 19,031 | +1.54(+1.03%) |
Mar 07, 2012 | 149.31 | 150.08 | 148.06 | 149.02 | 7,580 | +0.19(+0.13%) |
Mar 06, 2012 | 147.48 | 149.50 | 147.20 | 148.83 | 14,804 | -0.38(-0.26%) |
Mar 05, 2012 | 148.73 | 149.98 | 147.68 | 149.22 | 7,346 | +0.00(+0.00%) |
Mar 02, 2012 | 149.70 | 149.89 | 147.58 | 149.22 | 12,565 | -0.67(-0.45%) |
Mar 01, 2012 | 149.79 | 151.62 | 149.79 | 149.89 | 29,557 | +0.58(+0.39%) |
Feb 29, 2012 | 152.19 | 152.96 | 148.64 | 149.31 | 15,878 | -2.69(-1.77%) |
Feb 28, 2012 | 150.37 | 152.48 | 148.66 | 152.00 | 16,289 | +1.83(+1.22%) |
Feb 27, 2012 | 151.43 | 152.48 | 149.70 | 150.18 | 20,101 | -2.31(-1.51%) |
Feb 24, 2012 | 151.43 | 153.54 | 149.22 | 152.48 | 16,973 | +0.87(+0.57%) |
Feb 23, 2012 | 147.58 | 153.44 | 147.39 | 151.62 | 40,721 | +5.96(+4.09%) |
Feb 22, 2012 | 146.43 | 147.68 | 144.22 | 145.66 | 13,629 | -1.35(-0.92%) |
Feb 21, 2012 | 145.08 | 148.33 | 139.50 | 147.00 | 30,111 | +2.21(+1.53%) |
Feb 17, 2012 | 145.08 | 145.27 | 144.31 | 144.79 | 8,594 | -0.29(-0.20%) |
Feb 16, 2012 | 144.79 | 145.66 | 144.12 | 145.08 | 10,509 | +0.87(+0.60%) |
Feb 15, 2012 | 146.14 | 146.14 | 143.64 | 144.22 | 12,370 | -1.63(-1.12%) |
Feb 14, 2012 | 146.43 | 146.72 | 143.06 | 145.85 | 21,718 | -0.48(-0.33%) |
Feb 13, 2012 | 148.93 | 148.93 | 141.81 | 146.33 | 9,281 | -1.83(-1.23%) |
Feb 10, 2012 | 148.54 | 150.08 | 147.58 | 148.16 | 6,303 | -2.31(-1.53%) |
Feb 09, 2012 | 149.79 | 150.66 | 149.31 | 150.47 | 11,307 | +1.06(+0.71%) |
Feb 08, 2012 | 152.77 | 153.83 | 148.54 | 149.41 | 11,456 | -2.69(-1.77%) |
Feb 07, 2012 | 151.62 | 153.83 | 151.62 | 152.10 | 3,633 | +0.00(+0.00%) |
Feb 06, 2012 | 151.81 | 153.54 | 150.37 | 152.10 | 9,900 | -0.96(-0.63%) |
Feb 03, 2012 | 150.94 | 154.02 | 150.37 | 153.06 | 13,414 | +4.23(+2.84%) |
Feb 02, 2012 | 148.25 | 149.02 | 146.53 | 148.83 | 16,307 | +0.58(+0.39%) |
Feb 01, 2012 | 147.87 | 148.93 | 146.04 | 148.25 | 15,298 | +1.15(+0.78%) |
Jan 31, 2012 | 146.62 | 147.58 | 145.08 | 147.10 | 13,165 | +1.06(+0.72%) |
Jan 30, 2012 | 144.60 | 146.62 | 143.64 | 146.04 | 8,904 | +0.38(+0.26%) |
Jan 27, 2012 | 145.75 | 146.43 | 143.64 | 145.66 | 10,292 | -1.06(-0.72%) |
Jan 26, 2012 | 147.97 | 147.97 | 145.27 | 146.72 | 9,448 | -0.77(-0.52%) |
Jan 25, 2012 | 144.89 | 148.25 | 143.25 | 147.48 | 17,631 | +2.79(+1.93%) |
Jan 24, 2012 | 140.56 | 144.98 | 140.47 | 144.70 | 32,006 | +3.46(+2.45%) |
Jan 23, 2012 | 134.12 | 141.91 | 134.12 | 141.24 | 38,138 | +7.40(+5.53%) |
Jan 20, 2012 | 129.31 | 134.60 | 129.12 | 133.83 | 30,420 | +5.10(+3.96%) |
Jan 19, 2012 | 129.31 | 129.70 | 127.97 | 128.74 | 27,972 | +0.10(+0.07%) |
Jan 18, 2012 | 128.64 | 129.79 | 128.35 | 128.64 | 20,827 | +0.10(+0.07%) |
Jan 17, 2012 | 130.75 | 130.75 | 128.35 | 128.54 | 44,169 | -0.10(-0.07%) |
Jan 13, 2012 | 128.64 | 129.99 | 128.16 | 128.64 | 12,490 | -0.29(-0.22%) |
Jan 12, 2012 | 129.31 | 130.28 | 128.59 | 128.93 | 40,578 | +0.00(+0.00%) |
Jan 11, 2012 | 128.35 | 129.31 | 127.75 | 128.93 | 25,866 | +0.29(+0.22%) |
Jan 10, 2012 | 129.31 | 129.60 | 127.87 | 128.64 | 29,374 | -0.48(-0.37%) |
Jan 09, 2012 | 128.54 | 129.69 | 127.87 | 129.12 | 38,680 | +0.67(+0.52%) |
Jan 06, 2012 | 128.74 | 130.56 | 128.35 | 128.45 | 19,071 | -0.77(-0.60%) |
Jan 05, 2012 | 130.75 | 131.81 | 128.45 | 129.22 | 11,962 | -1.73(-1.32%) |
Jan 04, 2012 | 132.39 | 136.81 | 130.66 | 130.95 | 16,245 | -4.71(-3.47%) |
Dec 30, 2011 | 137.77 | 139.31 | 135.37 | 135.66 | 18,767 | -2.12(-1.54%) |
Dec 29, 2011 | 136.14 | 138.35 | 132.95 | 137.77 | 13,279 | +1.73(+1.27%) |
Dec 28, 2011 | 137.29 | 139.02 | 134.70 | 136.04 | 10,031 | -1.63(-1.19%) |
Dec 27, 2011 | 134.31 | 140.37 | 133.64 | 137.68 | 11,794 | +3.17(+2.36%) |
Dec 23, 2011 | 135.56 | 137.16 | 134.31 | 134.50 | 6,670 | +2.40(+1.82%) |
Dec 21, 2011 | 132.39 | 132.58 | 131.04 | 132.10 | 33,924 | -0.10(-0.07%) |
Dec 20, 2011 | 133.83 | 134.89 | 131.94 | 132.20 | 48,583 | -0.96(-0.72%) |
Dec 19, 2011 | 136.14 | 166.81 | 129.31 | 133.16 | 192,621 | -33.65(-20.17%) |
Dec 16, 2011 | 168.83 | 171.04 | 165.85 | 166.81 | 29,588 | -0.96(-0.57%) |
Dec 15, 2011 | 164.79 | 168.16 | 162.29 | 167.77 | 15,534 | +4.42(+2.71%) |
Dec 14, 2011 | 166.23 | 167.67 | 159.79 | 163.35 | 30,048 | -4.13(-2.47%) |
Dec 13, 2011 | 171.42 | 181.71 | 167.24 | 167.48 | 33,019 | -10.96(-6.14%) |
Dec 12, 2011 | 181.60 | 181.60 | 176.91 | 178.44 | 7,221 | -5.83(-3.17%) |
Dec 09, 2011 | 181.98 | 185.04 | 180.35 | 184.28 | 13,533 | +2.77(+1.53%) |
Dec 08, 2011 | 178.63 | 185.42 | 177.49 | 181.50 | 27,571 | +1.24(+0.69%) |
Dec 07, 2011 | 181.12 | 181.12 | 176.91 | 180.26 | 17,062 | -1.15(-0.63%) |
Dec 06, 2011 | 182.36 | 183.89 | 181.22 | 181.41 | 10,624 | -1.05(-0.58%) |
Dec 05, 2011 | 183.80 | 183.80 | 181.03 | 182.46 | 11,308 | +1.15(+0.63%) |
Dec 02, 2011 | 180.93 | 182.17 | 179.30 | 181.31 | 11,772 | +2.77(+1.55%) |
Dec 01, 2011 | 180.93 | 181.12 | 176.43 | 178.54 | 18,936 | -4.02(-2.20%) |
Nov 30, 2011 | 184.18 | 185.52 | 180.64 | 182.56 | 33,904 | +4.02(+2.25%) |
Nov 29, 2011 | 179.40 | 179.78 | 177.20 | 178.54 | 16,220 | -1.15(-0.64%) |
Nov 28, 2011 | 179.40 | 182.75 | 176.56 | 179.69 | 20,210 | +5.07(+2.90%) |
Nov 25, 2011 | 178.92 | 178.92 | 172.80 | 174.62 | 6,890 | -4.69(-2.61%) |
Nov 23, 2011 | 177.39 | 180.83 | 177.15 | 179.30 | 17,509 | +0.00(+0.00%) |
Nov 22, 2011 | 180.16 | 183.41 | 179.30 | 179.30 | 18,828 | -0.77(-0.42%) |
Nov 21, 2011 | 181.88 | 183.03 | 179.30 | 180.07 | 14,749 | -4.49(-2.44%) |
Nov 18, 2011 | 183.80 | 185.33 | 181.69 | 184.56 | 14,510 | +0.57(+0.31%) |
Nov 17, 2011 | 183.80 | 187.15 | 181.31 | 183.99 | 20,934 | -0.10(-0.05%) |
Nov 16, 2011 | 183.22 | 185.90 | 183.13 | 184.09 | 16,509 | -0.67(-0.36%) |
Nov 15, 2011 | 180.74 | 187.34 | 180.74 | 184.75 | 13,341 | +2.68(+1.47%) |
Nov 14, 2011 | 186.95 | 187.34 | 181.65 | 182.08 | 6,583 | -5.83(-3.10%) |
Nov 11, 2011 | 184.28 | 188.96 | 184.28 | 187.91 | 11,578 | +4.97(+2.72%) |
Nov 10, 2011 | 181.98 | 183.89 | 180.07 | 182.94 | 16,198 | +3.16(+1.76%) |
Nov 09, 2011 | 180.83 | 184.66 | 179.30 | 179.78 | 19,471 | -5.35(-2.89%) |
Nov 08, 2011 | 186.57 | 186.57 | 181.31 | 185.14 | 11,172 | -0.57(-0.31%) |
Nov 07, 2011 | 182.84 | 186.00 | 181.69 | 185.71 | 6,464 | +3.06(+1.68%) |
Nov 04, 2011 | 181.22 | 183.61 | 180.74 | 182.65 | 13,291 | +0.09(+0.05%) |
Nov 03, 2011 | 184.28 | 184.28 | 179.97 | 182.56 | 24,156 | -0.09(-0.05%) |
Nov 02, 2011 | 182.08 | 183.99 | 180.35 | 182.65 | 20,733 | +3.35(+1.87%) |
Nov 01, 2011 | 176.91 | 179.78 | 176.91 | 179.30 | 19,895 | -2.10(-1.16%) |
Oct 31, 2011 | 180.93 | 184.18 | 180.93 | 181.41 | 16,334 | -1.72(-0.94%) |
Oct 28, 2011 | 183.51 | 184.28 | 182.56 | 183.13 | 15,626 | -0.96(-0.52%) |
Oct 27, 2011 | 180.35 | 184.13 | 178.54 | 184.09 | 30,760 | +4.88(+2.72%) |
Oct 26, 2011 | 180.26 | 181.56 | 177.49 | 179.21 | 15,682 | +1.82(+1.02%) |
Oct 25, 2011 | 180.26 | 181.60 | 176.91 | 177.39 | 18,422 | -3.92(-2.16%) |
Oct 24, 2011 | 178.73 | 181.69 | 177.10 | 181.31 | 22,477 | +2.49(+1.39%) |
Oct 21, 2011 | 178.35 | 179.21 | 177.39 | 178.82 | 42,117 | +1.72(+0.97%) |
Oct 20, 2011 | 176.82 | 177.39 | 176.05 | 177.10 | 28,838 | +0.10(+0.05%) |
Oct 19, 2011 | 175.57 | 177.29 | 175.38 | 177.01 | 62,371 | +1.63(+0.93%) |
Oct 18, 2011 | 159.03 | 176.82 | 159.03 | 175.38 | 61,045 | -0.10(-0.05%) |
Oct 17, 2011 | 173.28 | 176.24 | 172.34 | 175.48 | 21,883 | -0.96(-0.54%) |
Oct 14, 2011 | 175.00 | 176.63 | 173.66 | 176.43 | 21,532 | +2.29(+1.32%) |
Oct 13, 2011 | 172.32 | 174.24 | 171.75 | 174.14 | 13,341 | +0.86(+0.50%) |
Oct 12, 2011 | 173.85 | 174.24 | 172.32 | 173.28 | 31,005 | +0.19(+0.11%) |
Oct 11, 2011 | 172.51 | 173.37 | 171.46 | 173.09 | 17,030 | +0.00(+0.00%) |
Oct 10, 2011 | 171.65 | 173.56 | 169.84 | 173.09 | 22,516 | +4.69(+2.78%) |
Oct 07, 2011 | 171.65 | 172.13 | 167.83 | 168.40 | 20,114 | -3.35(-1.95%) |
Oct 06, 2011 | 169.26 | 172.13 | 165.63 | 171.75 | 40,346 | +6.12(+3.70%) |
Oct 05, 2011 | 167.64 | 171.94 | 161.52 | 165.63 | 59,782 | -1.34(-0.80%) |
Oct 04, 2011 | 169.74 | 170.50 | 159.60 | 166.97 | 122,302 | -3.54(-2.08%) |
Oct 03, 2011 | 180.07 | 185.81 | 170.03 | 170.50 | 34,827 | -10.71(-5.91%) |
Sep 30, 2011 | 184.09 | 185.77 | 181.22 | 181.22 | 23,590 | -5.26(-2.82%) |
Sep 29, 2011 | 186.86 | 186.86 | 181.88 | 186.47 | 14,405 | +3.73(+2.04%) |
Sep 28, 2011 | 189.15 | 189.15 | 182.65 | 182.75 | 40,605 | -5.55(-2.95%) |
Sep 27, 2011 | 190.21 | 190.21 | 187.91 | 188.29 | 38,985 | -1.82(-0.96%) |
Sep 26, 2011 | 189.53 | 190.30 | 187.62 | 190.11 | 33,422 | +2.10(+1.12%) |
Sep 23, 2011 | 187.62 | 188.48 | 186.67 | 188.00 | 69,394 | -0.29(-0.15%) |
Sep 22, 2011 | 186.86 | 189.82 | 186.57 | 188.29 | 97,585 | -1.24(-0.66%) |
Sep 21, 2011 | 189.34 | 190.11 | 189.34 | 189.53 | 83,551 | +0.09(+0.05%) |
Sep 20, 2011 | 190.30 | 190.68 | 189.25 | 189.44 | 79,354 | +0.10(+0.05%) |
Sep 19, 2011 | 187.62 | 190.87 | 187.62 | 189.34 | 45,936 | -0.38(-0.20%) |
Sep 16, 2011 | 188.87 | 190.30 | 188.72 | 189.73 | 92,705 | +0.10(+0.05%) |
Sep 15, 2011 | 188.39 | 190.11 | 187.91 | 189.63 | 173,043 | +2.49(+1.33%) |
Sep 14, 2011 | 192.79 | 194.79 | 186.47 | 187.15 | 390,550 | +34.14(+22.31%) |
Sep 13, 2011 | 151.86 | 153.77 | 149.56 | 153.00 | 19,727 | +1.82(+1.20%) |
Sep 12, 2011 | 148.15 | 152.23 | 147.48 | 151.19 | 14,388 | +0.28(+0.19%) |
Sep 09, 2011 | 153.09 | 153.09 | 149.05 | 150.90 | 20,094 | -3.90(-2.52%) |
Sep 08, 2011 | 159.65 | 160.79 | 153.56 | 154.80 | 13,228 | -5.80(-3.61%) |
Sep 07, 2011 | 155.94 | 161.83 | 155.47 | 160.60 | 33,795 | +7.89(+5.16%) |
Sep 06, 2011 | 148.91 | 153.37 | 144.92 | 152.71 | 17,122 | -1.23(-0.80%) |
Sep 02, 2011 | 153.85 | 160.50 | 152.90 | 153.94 | 21,276 | -3.61(-2.29%) |
Sep 01, 2011 | 161.93 | 164.40 | 155.66 | 157.56 | 21,172 | -3.99(-2.47%) |
Aug 31, 2011 | 162.02 | 165.16 | 158.31 | 161.55 | 30,475 | +0.09(+0.06%) |
Aug 30, 2011 | 160.41 | 164.02 | 159.08 | 161.45 | 28,650 | +0.00(+0.00%) |
Aug 29, 2011 | 156.51 | 161.93 | 153.75 | 161.45 | 23,756 | +7.32(+4.75%) |
Aug 26, 2011 | 149.76 | 155.47 | 149.10 | 154.13 | 18,120 | +3.33(+2.21%) |
Aug 25, 2011 | 155.28 | 155.28 | 149.86 | 150.81 | 18,964 | -2.47(-1.61%) |
Aug 24, 2011 | 152.23 | 156.32 | 151.57 | 153.28 | 20,241 | +1.23(+0.81%) |
Aug 23, 2011 | 144.54 | 152.71 | 142.83 | 152.04 | 21,558 | +8.46(+5.89%) |
Aug 22, 2011 | 147.39 | 150.90 | 133.13 | 143.59 | 18,215 | +0.57(+0.40%) |
Aug 19, 2011 | 141.59 | 148.05 | 141.59 | 143.02 | 20,912 | -0.48(-0.33%) |
Aug 18, 2011 | 148.34 | 150.24 | 142.83 | 143.49 | 24,502 | -8.46(-5.57%) |
Aug 17, 2011 | 152.14 | 154.61 | 149.76 | 151.95 | 21,442 | +1.33(+0.88%) |
Aug 16, 2011 | 148.24 | 152.52 | 146.91 | 150.62 | 17,937 | +0.47(+0.32%) |
Aug 15, 2011 | 147.29 | 150.33 | 144.82 | 150.14 | 16,556 | +4.37(+3.00%) |
Aug 12, 2011 | 148.34 | 149.76 | 144.01 | 145.77 | 24,366 | -0.67(-0.45%) |
Aug 11, 2011 | 140.93 | 149.38 | 139.78 | 146.44 | 25,043 | +6.46(+4.62%) |
Aug 10, 2011 | 144.63 | 146.82 | 139.31 | 139.97 | 34,132 | -8.74(-5.88%) |
Aug 09, 2011 | 143.87 | 148.81 | 135.03 | 148.72 | 51,029 | +12.16(+8.91%) |
Aug 08, 2011 | 145.11 | 149.38 | 135.32 | 136.55 | 46,056 | -12.54(-8.41%) |
Aug 05, 2011 | 153.66 | 157.46 | 145.68 | 149.10 | 35,972 | -3.99(-2.61%) |
Aug 04, 2011 | 159.27 | 161.17 | 152.99 | 153.09 | 30,356 | -7.98(-4.96%) |
Aug 03, 2011 | 161.07 | 163.26 | 159.27 | 161.07 | 26,434 | +0.57(+0.36%) |
Aug 02, 2011 | 164.30 | 164.40 | 159.93 | 160.50 | 24,490 | -4.47(-2.71%) |
Aug 01, 2011 | 167.15 | 167.15 | 163.92 | 164.97 | 20,350 | -0.86(-0.52%) |
Jul 29, 2011 | 163.92 | 167.06 | 163.92 | 165.82 | 16,482 | +0.28(+0.17%) |
Jul 28, 2011 | 166.39 | 167.72 | 165.35 | 165.54 | 22,798 | -0.95(-0.57%) |
Jul 27, 2011 | 168.86 | 169.81 | 166.30 | 166.49 | 20,765 | -2.66(-1.57%) |
Jul 26, 2011 | 171.14 | 171.24 | 168.39 | 169.15 | 12,420 | -1.90(-1.11%) |
Jul 25, 2011 | 166.77 | 171.78 | 166.77 | 171.05 | 16,032 | +2.19(+1.29%) |
Jul 22, 2011 | 169.81 | 170.48 | 168.48 | 168.86 | 22,845 | -0.38(-0.23%) |
Jul 21, 2011 | 169.62 | 170.95 | 167.15 | 169.24 | 23,739 | +0.00(+0.00%) |
Jul 20, 2011 | 168.48 | 171.71 | 165.16 | 169.24 | 37,593 | -0.28(-0.17%) |
Jul 19, 2011 | 167.34 | 170.00 | 166.96 | 169.53 | 11,151 | +4.09(+2.47%) |
Jul 18, 2011 | 170.38 | 170.38 | 165.06 | 165.44 | 9,552 | -5.04(-2.95%) |
Jul 15, 2011 | 170.67 | 171.52 | 169.24 | 170.48 | 10,487 | +0.76(+0.45%) |
Jul 14, 2011 | 173.24 | 173.33 | 168.77 | 169.72 | 14,114 | -3.80(-2.19%) |
Jul 13, 2011 | 175.61 | 176.18 | 172.85 | 173.52 | 10,030 | -0.57(-0.33%) |
Jul 12, 2011 | 175.04 | 177.80 | 173.33 | 174.09 | 9,623 | -1.42(-0.81%) |
Jul 11, 2011 | 178.56 | 179.13 | 175.32 | 175.51 | 24,734 | -4.09(-2.28%) |
Jul 08, 2011 | 176.09 | 179.79 | 176.09 | 179.60 | 36,007 | +2.19(+1.23%) |
Jul 07, 2011 | 179.98 | 180.93 | 177.13 | 177.42 | 26,560 | -0.95(-0.53%) |
Jul 06, 2011 | 178.18 | 181.41 | 177.80 | 178.37 | 21,589 | +0.29(+0.16%) |
Jul 05, 2011 | 178.37 | 179.03 | 175.23 | 178.08 | 11,441 | +0.19(+0.11%) |
Jul 01, 2011 | 175.71 | 179.22 | 174.19 | 177.89 | 11,499 | +2.95(+1.68%) |
Jun 30, 2011 | 172.19 | 175.56 | 170.76 | 174.94 | 10,512 | +3.52(+2.05%) |
Jun 29, 2011 | 173.04 | 173.04 | 170.62 | 171.43 | 7,177 | -1.24(-0.72%) |
Jun 28, 2011 | 171.24 | 172.66 | 169.81 | 172.66 | 6,131 | +2.47(+1.45%) |
Jun 27, 2011 | 167.06 | 170.67 | 166.30 | 170.19 | 8,007 | +2.76(+1.65%) |
Jun 24, 2011 | 172.19 | 172.85 | 166.77 | 167.44 | 32,872 | -4.47(-2.60%) |
Jun 23, 2011 | 168.67 | 172.28 | 166.96 | 171.90 | 11,771 | +1.14(+0.67%) |
Jun 22, 2011 | 171.33 | 174.94 | 170.48 | 170.76 | 19,275 | -1.52(-0.88%) |
Jun 21, 2011 | 173.81 | 175.90 | 172.09 | 172.28 | 20,484 | -0.29(-0.17%) |
Jun 20, 2011 | 172.57 | 173.62 | 169.34 | 172.57 | 7,980 | +2.95(+1.74%) |
Jun 17, 2011 | 169.05 | 172.19 | 169.05 | 169.62 | 18,860 | +1.52(+0.90%) |
Jun 16, 2011 | 168.39 | 172.00 | 168.01 | 168.10 | 30,333 | +0.09(+0.06%) |
Jun 15, 2011 | 168.58 | 171.43 | 167.72 | 168.01 | 14,349 | -2.47(-1.45%) |
Jun 14, 2011 | 167.72 | 171.52 | 167.06 | 170.48 | 8,857 | +3.99(+2.40%) |
Jun 13, 2011 | 169.34 | 170.19 | 165.92 | 166.49 | 15,594 | -2.28(-1.35%) |
Jun 10, 2011 | 171.62 | 172.28 | 168.39 | 168.77 | 19,331 | -3.52(-2.04%) |
Jun 09, 2011 | 174.38 | 175.04 | 171.90 | 172.28 | 9,785 | -1.62(-0.93%) |
Jun 08, 2011 | 174.38 | 176.75 | 173.71 | 173.90 | 18,851 | -0.85(-0.49%) |
Jun 07, 2011 | 177.70 | 178.94 | 174.75 | 174.75 | 14,986 | -2.09(-1.18%) |
Jun 06, 2011 | 177.62 | 179.70 | 176.09 | 176.85 | 12,544 | -1.52(-0.85%) |
Jun 03, 2011 | 178.65 | 179.79 | 177.13 | 178.37 | 10,070 | -6.08(-3.30%) |
May 24, 2011 | 186.73 | 186.73 | 183.78 | 184.45 | 11,006 | -1.90(-1.02%) |
May 23, 2011 | 186.06 | 191.10 | 186.06 | 186.35 | 13,495 | -3.14(-1.66%) |
May 20, 2011 | 191.67 | 191.67 | 186.54 | 189.48 | 13,493 | -3.09(-1.60%) |
May 19, 2011 | 191.86 | 193.38 | 190.06 | 192.57 | 14,734 | +2.90(+1.53%) |
May 18, 2011 | 189.77 | 191.38 | 188.93 | 189.67 | 14,626 | -0.38(-0.20%) |
May 17, 2011 | 190.91 | 191.86 | 188.63 | 190.06 | 9,769 | -2.56(-1.33%) |
May 16, 2011 | 191.38 | 194.33 | 191.10 | 192.62 | 14,408 | -0.38(-0.20%) |
May 13, 2011 | 193.76 | 194.14 | 192.53 | 193.00 | 10,186 | -1.05(-0.54%) |
May 12, 2011 | 190.15 | 194.71 | 188.25 | 194.05 | 10,390 | +2.66(+1.39%) |
May 11, 2011 | 193.95 | 194.43 | 189.77 | 191.38 | 8,460 | -3.52(-1.80%) |
May 10, 2011 | 192.05 | 195.28 | 192.05 | 194.90 | 5,622 | +3.90(+2.04%) |
May 09, 2011 | 190.34 | 192.15 | 188.91 | 191.00 | 7,795 | +0.00(+0.00%) |
May 06, 2011 | 194.05 | 196.04 | 190.62 | 191.00 | 9,708 | -0.95(-0.49%) |
May 05, 2011 | 190.44 | 195.00 | 190.06 | 191.96 | 14,964 | -0.66(-0.35%) |
May 04, 2011 | 193.95 | 196.99 | 191.76 | 192.62 | 11,171 | -1.62(-0.83%) |
May 03, 2011 | 193.28 | 195.95 | 185.49 | 194.24 | 14,129 | +1.14(+0.59%) |